Global Infotech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.500	8.750	8.400	8.710	8.710	6,423,300
2024-01-24	8.240	8.580	8.010	8.480	8.480	7,643,420
2024-01-23	8.240	8.330	8.130	8.210	8.210	5,754,096
2024-01-22	8.800	8.850	8.180	8.240	8.240	7,359,610
2024-01-19	8.990	9.060	8.800	8.800	8.800	4,757,694
2024-01-18	9.020	9.180	8.740	9.020	9.020	8,449,400
2024-01-17	9.350	9.410	9.120	9.120	9.120	3,598,360
2024-01-16	9.310	9.400	9.120	9.390	9.390	5,840,436
2024-01-15	9.350	9.400	9.250	9.280	9.280	3,799,600
2024-01-12	9.510	9.580	9.360	9.360	9.360	4,660,160
2024-01-11	9.280	9.590	9.240	9.540	9.540	6,482,070
2024-01-10	9.450	9.450	9.180	9.220	9.220	5,418,700
2024-01-09	9.530	9.650	9.360	9.450	9.450	5,268,800
2024-01-08	9.720	9.720	9.520	9.520	9.520	4,390,400
2024-01-05	9.920	9.940	9.650	9.700	9.700	6,462,500
2024-01-04	9.900	10.050	9.720	9.920	9.920	6,890,500
2024-01-03	9.880	9.940	9.740	9.890	9.890	5,222,000
2024-01-02	9.980	10.070	9.880	9.900	9.900	5,661,100
2023-12-29	9.820	10.010	9.820	9.990	9.990	6,653,780
2023-12-28	9.600	9.930	9.470	9.850	9.850	8,641,750
2023-12-27	9.560	9.680	9.520	9.630	9.630	5,598,200
2023-12-26	9.800	9.840	9.510	9.560	9.560	6,919,050
2023-12-25	9.900	10.130	9.730	9.800	9.800	7,378,200
2023-12-22	10.230	10.230	9.850	9.860	9.860	11,900,440
2023-12-21	10.140	10.290	9.990	10.230	10.230	8,509,300
2023-12-20	10.570	10.660	10.170	10.200	10.200	9,615,000
2023-12-19	10.360	10.600	10.270	10.570	10.570	7,680,100
2023-12-18	10.530	10.740	10.310	10.380	10.380	8,668,700
2023-12-15	10.630	10.730	10.470	10.590	10.590	8,194,650
2023-12-14	10.720	10.880	10.610	10.630	10.630	8,865,850
2023-12-13	10.880	10.880	10.650	10.680	10.680	8,398,080
2023-12-12	10.800	10.950	10.770	10.870	10.870	12,245,930
2023-12-11	10.530	10.850	10.390	10.850	10.850	15,089,945
2023-12-08	10.730	10.820	10.530	10.550	10.550	12,975,100
2023-12-07	10.490	10.820	10.430	10.730	10.730	16,551,700
2023-12-06	10.300	10.570	10.170	10.490	10.490	11,087,700
2023-12-05	10.760	10.840	10.310	10.330	10.330	14,304,200
2023-12-04	10.590	10.970	10.520	10.840	10.840	16,923,500
2023-12-01	10.180	10.590	10.180	10.590	10.590	12,814,654
2023-11-30	10.290	10.380	10.090	10.210	10.210	8,861,605
2023-11-29	10.440	10.500	10.250	10.330	10.330	8,670,520
2023-11-28	10.490	10.590	10.370	10.470	10.470	8,067,565
2023-11-27	10.500	10.630	10.400	10.460	10.460	8,738,400
2023-11-24	10.800	10.810	10.360	10.490	10.490	14,338,800
2023-11-23	10.770	10.850	10.540	10.780	10.780	12,898,340
2023-11-22	10.820	11.070	10.770	10.770	10.770	13,953,475
2023-11-21	11.120	11.210	10.880	10.900	10.900	19,247,300
2023-11-20	11.130	11.190	11.080	11.120	11.120	12,617,400
2023-11-17	11.210	11.220	11.030	11.120	11.120	12,315,100
2023-11-16	11.160	11.290	11.120	11.170	11.170	13,273,700
2023-11-15	11.320	11.450	11.170	11.200	11.200	20,426,003
2023-11-14	11.000	11.380	11.000	11.320	11.320	25,680,781
2023-11-13	10.860	11.100	10.820	11.060	11.060	19,614,860
2023-11-10	10.810	10.840	10.710	10.770	10.770	11,558,800
2023-11-09	10.950	11.080	10.770	10.890	10.890	18,113,400
2023-11-08	10.850	11.120	10.800	10.950	10.950	25,611,000
2023-11-07	10.740	10.900	10.680	10.900	10.900	19,868,500
2023-11-06	10.590	10.830	10.560	10.810	10.810	19,918,100
2023-11-03	10.470	10.600	10.440	10.520	10.520	15,550,000
2023-11-02	10.460	10.680	10.460	10.510	10.510	17,557,076

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-20	0.0450 CNY
2019-07-17	0.0360 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.